Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 6.63
+0.04 (0.61%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:36K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.62 | 6.62 | 6.54 | 6.60 | - | 0.15% | - |
| Nov 28, 2025 | 6.47 | 6.59 | 6.47 | 6.59 | 6.59 | 1.85% | - |
| Nov 27, 2025 | 6.59 | 6.59 | 6.47 | 6.47 | 6.47 | -0.92% | - |
| Nov 26, 2025 | 6.54 | 6.58 | 6.53 | 6.53 | 6.53 | 0.31% | - |
| Nov 25, 2025 | 6.46 | 6.51 | 6.41 | 6.51 | 6.51 | 0.62% | - |
| Nov 24, 2025 | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | 0.78% | - |
| Nov 21, 2025 | 6.39 | 6.42 | 6.30 | 6.42 | 6.42 | -0.47% | - |
| Nov 20, 2025 | 6.37 | 6.45 | 6.30 | 6.45 | 6.45 | 2.06% | - |
| Nov 19, 2025 | 6.31 | 6.40 | 6.31 | 6.32 | 6.32 | 0.48% | - |
| Nov 18, 2025 | 6.44 | 6.44 | 6.29 | 6.29 | 6.29 | -2.48% | - |
| Nov 17, 2025 | 6.31 | 6.45 | 6.28 | 6.45 | 6.45 | 3.70% | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.22 | 6.22 | 6.22 | -1.43% | - |
| Nov 13, 2025 | 6.34 | 6.34 | 6.28 | 6.31 | 6.31 | 0.16% | - |
| Nov 12, 2025 | 6.32 | 6.35 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Nov 11, 2025 | 6.29 | 6.36 | 6.29 | 6.32 | 6.32 | 1.28% | - |
| Nov 10, 2025 | 6.35 | 6.40 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Nov 7, 2025 | 6.27 | 6.28 | 6.25 | 6.28 | 6.28 | 1.13% | - |
| Nov 6, 2025 | 6.24 | 6.27 | 6.21 | 6.21 | 6.21 | -0.16% | - |
| Nov 5, 2025 | 6.29 | 6.29 | 6.19 | 6.22 | 6.22 | -0.80% | - |
| Nov 4, 2025 | 6.40 | 6.40 | 6.27 | 6.27 | 6.27 | -2.64% | - |
| Nov 3, 2025 | 6.57 | 6.57 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| Oct 31, 2025 | 6.59 | 6.59 | 6.39 | 6.50 | 6.50 | -2.26% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.55 | 6.65 | 6.55 | -0.30% | - |
| Oct 29, 2025 | 6.73 | 6.73 | 6.50 | 6.67 | 6.57 | -0.15% | - |
| Oct 28, 2025 | 6.44 | 6.68 | 6.34 | 6.68 | 6.58 | 4.70% | - |
| Oct 27, 2025 | 6.34 | 6.38 | 6.26 | 6.38 | 6.28 | 1.75% | - |
| Oct 24, 2025 | 6.32 | 6.32 | 6.27 | 6.27 | 6.17 | 0.48% | - |
| Oct 23, 2025 | 6.09 | 6.24 | 6.09 | 6.24 | 6.14 | 3.31% | - |
| Oct 22, 2025 | 6.16 | 6.16 | 6.04 | 6.04 | 5.95 | -0.49% | - |
| Oct 21, 2025 | 6.27 | 6.27 | 6.07 | 6.07 | 5.98 | -0.65% | - |
| Oct 20, 2025 | 6.08 | 6.11 | 6.02 | 6.11 | 6.02 | 2.35% | - |
| Oct 17, 2025 | 6.07 | 6.07 | 5.85 | 5.97 | 5.88 | -0.83% | - |
| Oct 16, 2025 | 6.02 | 6.03 | 6.02 | 6.02 | 5.93 | 0.33% | - |
| Oct 15, 2025 | 6.10 | 6.10 | 5.99 | 6.00 | 5.91 | -0.33% | 65 |
| Oct 14, 2025 | 6.19 | 6.19 | 6.02 | 6.02 | 5.93 | -2.11% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 5.99 | 6.15 | 6.05 | -0.65% | - |
| Oct 10, 2025 | 6.20 | 6.24 | 6.19 | 6.19 | 6.09 | 0.81% | - |
| Oct 9, 2025 | 6.02 | 6.14 | 6.02 | 6.14 | 6.04 | 1.99% | - |
| Oct 8, 2025 | 6.13 | 6.13 | 6.02 | 6.02 | 5.93 | -0.82% | - |
| Oct 7, 2025 | 6.23 | 6.23 | 6.02 | 6.07 | 5.98 | -1.62% | - |
| Oct 6, 2025 | 6.19 | 6.19 | 6.11 | 6.17 | 6.07 | 1.31% | - |
| Oct 3, 2025 | 6.14 | 6.14 | 6.06 | 6.09 | 6.00 | -0.16% | - |
| Oct 2, 2025 | 6.18 | 6.18 | 6.10 | 6.10 | 6.01 | 0.99% | - |
| Oct 1, 2025 | 6.08 | 6.08 | 5.99 | 6.04 | 5.95 | 0.17% | - |
| Sep 30, 2025 | 6.21 | 6.21 | 6.02 | 6.03 | 5.94 | -2.27% | - |
| Sep 29, 2025 | 6.33 | 6.33 | 6.17 | 6.17 | 6.07 | -0.96% | - |
| Sep 26, 2025 | 6.32 | 6.32 | 6.19 | 6.23 | 6.13 | -0.95% | - |
| Sep 25, 2025 | 6.36 | 6.36 | 6.29 | 6.29 | 6.19 | -0.79% | - |
| Sep 24, 2025 | 6.39 | 6.39 | 6.34 | 6.34 | 6.24 | 1.44% | - |
| Sep 23, 2025 | 6.44 | 6.44 | 6.25 | 6.25 | 6.15 | -1.88% | - |